Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 51.73 | 51.86 | 51.56 | 51.72 | 1,730,163 | -0.20(-0.39%) |
Mar 30, 2015 | 51.51 | 52.05 | 51.51 | 51.92 | 1,719,902 | +0.62(+1.21%) |
Mar 27, 2015 | 51.08 | 51.35 | 50.81 | 51.30 | 1,578,867 | +0.26(+0.51%) |
Mar 26, 2015 | 51.12 | 51.25 | 50.80 | 51.04 | 3,176,600 | -0.16(-0.32%) |
Mar 25, 2015 | 52.39 | 52.39 | 51.15 | 51.20 | 1,541,566 | -1.08(-2.07%) |
Mar 24, 2015 | 52.28 | 52.38 | 52.14 | 52.28 | 1,626,489 | +0.03(+0.05%) |
Mar 23, 2015 | 52.19 | 52.43 | 52.18 | 52.26 | 2,089,093 | +0.08(+0.15%) |
Mar 20, 2015 | 51.87 | 52.25 | 51.74 | 52.18 | 2,504,107 | +0.55(+1.06%) |
Mar 19, 2015 | 51.40 | 51.65 | 51.29 | 51.63 | 1,650,228 | +0.10(+0.19%) |
Mar 18, 2015 | 51.01 | 51.69 | 50.77 | 51.53 | 2,211,198 | +0.47(+0.91%) |
Mar 17, 2015 | 50.88 | 51.12 | 50.71 | 51.07 | 1,423,071 | +0.11(+0.21%) |
Mar 16, 2015 | 51.01 | 51.10 | 50.87 | 50.96 | 2,476,177 | +0.17(+0.34%) |
Mar 13, 2015 | 50.97 | 50.97 | 50.17 | 50.78 | 1,735,748 | -0.18(-0.35%) |
Mar 12, 2015 | 50.39 | 51.02 | 50.39 | 50.96 | 1,778,714 | +0.87(+1.73%) |
Mar 11, 2015 | 49.82 | 50.09 | 49.62 | 50.09 | 1,921,919 | +0.32(+0.64%) |
Mar 10, 2015 | 50.04 | 50.04 | 49.61 | 49.78 | 1,849,892 | -0.59(-1.18%) |
Mar 09, 2015 | 50.15 | 50.46 | 50.15 | 50.37 | 1,366,656 | +0.33(+0.66%) |
Mar 06, 2015 | 50.48 | 50.67 | 49.96 | 50.04 | 1,567,559 | -0.70(-1.38%) |
Mar 05, 2015 | 50.72 | 50.81 | 50.43 | 50.74 | 1,753,772 | +0.07(+0.13%) |
Mar 04, 2015 | 50.75 | 50.98 | 50.47 | 50.67 | 1,260,574 | -0.31(-0.62%) |
Mar 03, 2015 | 51.20 | 51.20 | 50.79 | 50.98 | 1,303,714 | -0.30(-0.59%) |
Mar 02, 2015 | 50.94 | 51.41 | 50.90 | 51.29 | 2,158,814 | +0.38(+0.75%) |
Feb 27, 2015 | 51.11 | 51.21 | 50.90 | 50.90 | 2,044,902 | -0.25(-0.50%) |
Feb 26, 2015 | 50.87 | 51.20 | 50.87 | 51.15 | 1,534,574 | +0.16(+0.31%) |
Feb 25, 2015 | 51.04 | 51.11 | 50.76 | 51.00 | 2,010,682 | -0.01(-0.02%) |
Feb 24, 2015 | 50.92 | 51.15 | 50.77 | 51.01 | 1,254,587 | +0.12(+0.24%) |
Feb 23, 2015 | 50.67 | 50.88 | 50.32 | 50.88 | 1,606,419 | +0.09(+0.17%) |
Feb 20, 2015 | 50.64 | 50.84 | 50.19 | 50.80 | 1,652,834 | +0.08(+0.16%) |
Feb 19, 2015 | 50.70 | 50.84 | 50.53 | 50.71 | 2,191,442 | -0.05(-0.09%) |
Feb 18, 2015 | 50.53 | 50.77 | 50.36 | 50.76 | 1,696,774 | +0.12(+0.24%) |
Feb 17, 2015 | 50.57 | 50.72 | 50.43 | 50.64 | 1,676,775 | +0.05(+0.09%) |
Feb 13, 2015 | 50.30 | 50.59 | 50.59 | 50.59 | 1,694,135 | +0.28(+0.55%) |
Feb 12, 2015 | 50.04 | 50.35 | 49.91 | 50.32 | 1,403,730 | +0.61(+1.23%) |
Feb 11, 2015 | 49.67 | 49.82 | 49.35 | 49.71 | 1,765,714 | -0.04(-0.09%) |
Feb 10, 2015 | 49.83 | 49.84 | 49.13 | 49.75 | 2,210,884 | +0.25(+0.51%) |
Feb 09, 2015 | 49.81 | 50.08 | 49.46 | 49.50 | 2,223,486 | -0.46(-0.93%) |
Feb 06, 2015 | 50.12 | 50.29 | 49.77 | 49.96 | 4,286,287 | -0.04(-0.08%) |
Feb 05, 2015 | 49.55 | 50.10 | 49.48 | 50.00 | 2,019,743 | +0.65(+1.31%) |
Feb 04, 2015 | 49.28 | 49.69 | 49.24 | 49.35 | 3,726,610 | -0.10(-0.21%) |
Feb 03, 2015 | 48.89 | 49.53 | 48.81 | 49.46 | 2,395,260 | +0.86(+1.77%) |
Feb 02, 2015 | 48.20 | 48.61 | 47.55 | 48.60 | 2,693,325 | +0.58(+1.21%) |
Jan 30, 2015 | 48.78 | 48.88 | 47.92 | 48.02 | 4,856,246 | -1.02(-2.07%) |
Jan 29, 2015 | 48.62 | 49.05 | 48.22 | 49.03 | 2,192,635 | +0.57(+1.18%) |
Jan 28, 2015 | 49.40 | 49.50 | 48.33 | 48.46 | 2,223,250 | -0.73(-1.48%) |
Jan 27, 2015 | 48.91 | 49.40 | 48.80 | 49.19 | 1,755,380 | -0.26(-0.53%) |
Jan 26, 2015 | 48.97 | 49.46 | 48.56 | 49.45 | 2,025,459 | +0.44(+0.89%) |
Jan 23, 2015 | 49.08 | 49.27 | 48.84 | 49.02 | 3,164,236 | -0.14(-0.28%) |
Jan 22, 2015 | 48.44 | 49.16 | 47.92 | 49.15 | 2,538,542 | +1.00(+2.09%) |
Jan 21, 2015 | 48.13 | 48.44 | 47.90 | 48.15 | 2,874,263 | -0.08(-0.17%) |
Jan 20, 2015 | 48.55 | 48.66 | 47.89 | 48.23 | 2,655,505 | -0.31(-0.64%) |
Jan 16, 2015 | 47.60 | 48.61 | 47.60 | 48.54 | 2,599,532 | +0.77(+1.62%) |
Jan 15, 2015 | 48.64 | 48.75 | 47.64 | 47.77 | 3,603,587 | -0.76(-1.57%) |
Jan 14, 2015 | 48.41 | 48.62 | 48.01 | 48.53 | 7,526,609 | -0.24(-0.48%) |
Jan 13, 2015 | 48.95 | 49.54 | 48.18 | 48.77 | 4,982,895 | +0.20(+0.41%) |
Jan 12, 2015 | 48.73 | 48.83 | 48.13 | 48.57 | 3,159,328 | -0.17(-0.34%) |
Jan 09, 2015 | 49.22 | 49.26 | 48.64 | 48.73 | 2,063,093 | -0.48(-0.98%) |
Jan 08, 2015 | 48.67 | 49.26 | 48.67 | 49.21 | 3,050,055 | +0.85(+1.75%) |
Jan 07, 2015 | 48.29 | 48.36 | 47.91 | 48.36 | 3,935,822 | +0.50(+1.04%) |
Jan 06, 2015 | 48.79 | 48.81 | 47.51 | 47.87 | 6,093,245 | -0.81(-1.67%) |
Jan 05, 2015 | 49.10 | 49.28 | 48.47 | 48.68 | 3,945,600 | -0.76(-1.53%) |